Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.DCRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 12.85 | -0.210 | -1.62% | 13.20 | 13.33 | 12.82 | 4,806.00 |
| Jul 21 2024 | 13.06 | 0.080 | 0.63% | 12.90 | 13.42 | 12.85 | 5,561.00 |
| Jul 20 2024 | 12.98 | -0.340 | -2.55% | 13.29 | 13.44 | 12.88 | 2,629.00 |
| Jul 19 2024 | 13.32 | 0.290 | 2.23% | 13.09 | 13.47 | 12.87 | 3,992.00 |
| Jul 18 2024 | 13.02 | -0.970 | -6.96% | 13.95 | 14.09 | 12.88 | 7,194.00 |
| Jul 17 2024 | 14.00 | 0.070 | 0.53% | 13.97 | 14.36 | 13.82 | 3,717.00 |
| Jul 16 2024 | 13.93 | -0.100 | -0.71% | 13.92 | 14.06 | 13.43 | 3,036.00 |
| Jul 15 2024 | 14.03 | 0.470 | 3.48% | 13.54 | 14.37 | 13.39 | 5,238.00 |
| Jul 14 2024 | 13.55 | -0.050 | -0.38% | 13.54 | 13.77 | 13.27 | 2,955.00 |
| Jul 13 2024 | 13.61 | 0.130 | 0.99% | 13.41 | 13.73 | 13.38 | 1,439.00 |
| Jul 12 2024 | 13.47 | 0.390 | 2.94% | 13.04 | 13.54 | 12.88 | 1,843.00 |
| Jul 11 2024 | 13.09 | -0.310 | -2.28% | 13.39 | 13.70 | 13.01 | 3,023.00 |
| Jul 10 2024 | 13.39 | 0.030 | 0.20% | 13.38 | 13.66 | 13.14 | 2,916.00 |
| Jul 09 2024 | 13.37 | 0.250 | 1.94% | 13.07 | 13.49 | 13.06 | 2,669.00 |
| Jul 08 2024 | 13.11 | 0.600 | 4.80% | 12.53 | 13.26 | 12.25 | 3,754.00 |
| Jul 07 2024 | 12.51 | -1.07 | -7.87% | 13.59 | 13.62 | 12.50 | 2,637.00 |
| Jul 06 2024 | 13.58 | 0.800 | 6.24% | 12.75 | 13.62 | 12.53 | 2,629.00 |
| Jul 05 2024 | 12.78 | 0.190 | 1.54% | 12.56 | 13.08 | 11.20 | 4,609.00 |
| Jul 04 2024 | 12.59 | -0.870 | -6.47% | 13.50 | 13.59 | 12.53 | 3,344.00 |
| Jul 03 2024 | 13.46 | -0.640 | -4.54% | 14.09 | 14.15 | 13.22 | 2,796.00 |
| Jul 02 2024 | 14.10 | -0.670 | -4.53% | 14.74 | 14.77 | 14.04 | 2,805.00 |
| Jul 01 2024 | 14.77 | -0.470 | -3.05% | 15.25 | 15.62 | 14.75 | 4,430.00 |
| Jun 30 2024 | 15.23 | 0.250 | 1.66% | 14.96 | 15.37 | 14.52 | 3,890.00 |
| Jun 29 2024 | 14.98 | -0.470 | -3.05% | 15.59 | 15.75 | 14.93 | 1,953.00 |
| Jun 28 2024 | 15.46 | -0.220 | -1.39% | 15.66 | 16.23 | 15.45 | 3,075.00 |
| Jun 27 2024 | 15.67 | 0.490 | 3.22% | 15.34 | 15.97 | 14.79 | 3,095.00 |
| Jun 26 2024 | 15.19 | -0.450 | -2.87% | 15.71 | 15.77 | 15.03 | 3,178.00 |
| Jun 25 2024 | 15.63 | 0.440 | 2.88% | 15.21 | 15.78 | 15.09 | 2,945.00 |
| Jun 24 2024 | 15.20 | 0.360 | 2.44% | 14.82 | 15.31 | 14.50 | 5,353.00 |
| Jun 23 2024 | 14.83 | -0.480 | -3.15% | 15.27 | 16.28 | 14.78 | 5,620.00 |
| Jun 22 2024 | 15.32 | -0.030 | -0.21% | 15.43 | 15.84 | 15.03 | 3,719.00 |
| Jun 21 2024 | 15.35 | -0.170 | -1.07% | 15.58 | 16.00 | 14.97 | 3,948.00 |
| Jun 20 2024 | 15.52 | 0.610 | 4.08% | 14.97 | 16.30 | 14.81 | 4,089.00 |
| Jun 19 2024 | 14.91 | -0.020 | -0.12% | 14.95 | 15.52 | 14.71 | 2,750.00 |
| Jun 18 2024 | 14.93 | -0.670 | -4.29% | 15.54 | 15.62 | 14.53 | 4,438.00 |
| Jun 17 2024 | 15.59 | -2.34 | -13.03% | 17.97 | 17.97 | 15.58 | 6,000.00 |
| Jun 16 2024 | 17.93 | -0.070 | -0.37% | 18.01 | 18.21 | 17.66 | 3,235.00 |
| Jun 15 2024 | 18.00 | 0.320 | 1.81% | 17.69 | 18.38 | 17.58 | 4,006.00 |
| Jun 14 2024 | 17.68 | -0.450 | -2.47% | 18.14 | 18.49 | 17.35 | 3,319.00 |
| Jun 13 2024 | 18.12 | -0.350 | -1.92% | 18.52 | 18.62 | 17.78 | 2,805.00 |
| Jun 12 2024 | 18.48 | 0.620 | 3.47% | 17.88 | 18.92 | 17.67 | 3,322.00 |
| Jun 11 2024 | 17.86 | -0.690 | -3.72% | 18.55 | 18.67 | 17.41 | 4,634.00 |
| Jun 10 2024 | 18.55 | -0.780 | -4.01% | 19.36 | 19.42 | 18.54 | 2,687.00 |
| Jun 09 2024 | 19.32 | 0.380 | 2.00% | 18.88 | 19.44 | 18.73 | 1,799.00 |
| Jun 08 2024 | 18.94 | -0.680 | -3.44% | 19.58 | 20.42 | 18.78 | 3,122.00 |
| Jun 07 2024 | 19.62 | -2.18 | -10.02% | 21.83 | 21.94 | 18.90 | 5,043.00 |
| Jun 06 2024 | 21.80 | 0.720 | 3.40% | 21.08 | 21.94 | 20.95 | 3,999.00 |
| Jun 05 2024 | 21.09 | 0.780 | 3.86% | 20.49 | 21.45 | 20.41 | 4,750.00 |
| Jun 04 2024 | 20.30 | 0.890 | 4.56% | 19.47 | 20.38 | 19.15 | 4,197.00 |
| Jun 03 2024 | 19.42 | -0.140 | -0.74% | 19.56 | 20.05 | 19.40 | 3,309.00 |
| Jun 02 2024 | 19.56 | -0.500 | -2.51% | 20.06 | 20.40 | 19.51 | 4,320.00 |
| Jun 01 2024 | 20.07 | -0.610 | -2.94% | 20.67 | 20.90 | 20.06 | 3,188.00 |
| May 31 2024 | 20.67 | 0.350 | 1.71% | 20.31 | 21.16 | 20.02 | 4,151.00 |
| May 30 2024 | 20.33 | 0.030 | 0.14% | 20.35 | 21.12 | 19.69 | 3,967.00 |
| May 29 2024 | 20.30 | -0.300 | -1.46% | 20.66 | 21.05 | 20.28 | 2,494.00 |
| May 28 2024 | 20.60 | -0.630 | -2.98% | 21.25 | 21.27 | 19.98 | 4,454.00 |
| May 27 2024 | 21.23 | -0.180 | -0.83% | 21.45 | 21.88 | 20.81 | 4,386.00 |
| May 26 2024 | 21.41 | 0.750 | 3.62% | 20.67 | 21.56 | 20.43 | 3,254.00 |
| May 25 2024 | 20.66 | 0.560 | 2.77% | 20.18 | 20.97 | 20.07 | 2,994.00 |
| May 24 2024 | 20.11 | -0.220 | -1.09% | 20.32 | 20.66 | 19.67 | 3,213.00 |
| May 23 2024 | 20.33 | -0.870 | -4.11% | 21.13 | 21.55 | 19.74 | 5,259.00 |
| May 22 2024 | 21.20 | -0.440 | -2.03% | 21.73 | 21.79 | 20.89 | 4,968.00 |
| May 21 2024 | 21.64 | 0.460 | 2.17% | 21.19 | 21.78 | 21.03 | 5,121.00 |
| May 20 2024 | 21.18 | 1.88 | 9.76% | 19.29 | 21.27 | 19.13 | 4,451.00 |
| May 19 2024 | 19.29 | -1.56 | -7.46% | 20.82 | 20.87 | 19.26 | 6,529.00 |
| May 18 2024 | 20.85 | 0.100 | 0.50% | 20.81 | 21.50 | 20.56 | 4,853.00 |
| May 17 2024 | 20.75 | 0.520 | 2.59% | 20.08 | 21.16 | 19.67 | 4,767.00 |
| May 16 2024 | 20.22 | 0.360 | 1.80% | 19.87 | 20.73 | 19.58 | 6,683.00 |
| May 15 2024 | 19.86 | 2.11 | 11.87% | 17.85 | 19.97 | 17.71 | 5,140.00 |
| May 14 2024 | 17.76 | -0.710 | -3.83% | 18.44 | 18.67 | 17.58 | 3,265.00 |
| May 13 2024 | 18.46 | -0.310 | -1.65% | 18.84 | 19.04 | 17.88 | 3,643.00 |
| May 12 2024 | 18.77 | -0.190 | -1.02% | 19.00 | 19.45 | 18.75 | 3,065.00 |
| May 11 2024 | 18.97 | -0.190 | -1.01% | 19.20 | 21.31 | 18.95 | 5,938.00 |
| May 10 2024 | 19.16 | -0.930 | -4.64% | 20.10 | 20.59 | 18.98 | 3,940.00 |
| May 09 2024 | 20.09 | -0.220 | -1.10% | 20.25 | 20.42 | 19.30 | 3,513.00 |
| May 08 2024 | 20.32 | -0.960 | -4.51% | 21.19 | 21.38 | 20.22 | 4,036.00 |
| May 07 2024 | 21.28 | -0.210 | -0.98% | 21.55 | 21.96 | 21.22 | 3,755.00 |
| May 06 2024 | 21.49 | -0.090 | -0.40% | 21.50 | 22.37 | 21.23 | 4,240.00 |
| May 05 2024 | 21.57 | 0.140 | 0.66% | 21.40 | 21.87 | 20.86 | 4,970.00 |
| May 04 2024 | 21.43 | -0.140 | -0.63% | 21.20 | 21.90 | 21.19 | 6,051.00 |
| May 03 2024 | 21.57 | 0.840 | 4.06% | 20.60 | 21.71 | 20.33 | 5,888.00 |
| May 02 2024 | 20.73 | 1.10 | 5.63% | 19.60 | 21.33 | 18.98 | 4,547.00 |
| May 01 2024 | 19.62 | 0.210 | 1.07% | 19.44 | 19.71 | 18.20 | 3,470.00 |
| Apr 30 2024 | 19.41 | -1.45 | -6.95% | 20.95 | 21.11 | 18.54 | 3,643.00 |
| Apr 29 2024 | 20.86 | 0.410 | 2.03% | 20.49 | 20.97 | 19.91 | 2,731.00 |
| Apr 28 2024 | 20.45 | -0.660 | -3.12% | 20.96 | 21.54 | 20.36 | 2,083.00 |
| Apr 27 2024 | 21.11 | 0.190 | 0.91% | 20.87 | 21.27 | 20.49 | 2,907.00 |
| Apr 26 2024 | 20.92 | -1.68 | -7.45% | 22.62 | 22.72 | 20.84 | 5,789.00 |
| Apr 25 2024 | 22.60 | -0.290 | -1.27% | 23.00 | 23.17 | 21.84 | 5,485.00 |
| Apr 24 2024 | 22.89 | -0.340 | -1.45% | 23.39 | 24.37 | 22.57 | 5,337.00 |
